Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Gfinity (GFIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/10/2015 | 25.00p | 25.45p | 24.50p | 25.00p | 20586 |
| 12/10/2015 | 24.88p | 25.00p | 24.88p | 25.00p | 0 |
| 09/10/2015 | 25.25p | 25.25p | 24.00p | 25.00p | 24249 |
| 08/10/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 07/10/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 06/10/2015 | 25.50p | 25.50p | 25.15p | 25.25p | 30000 |
| 05/10/2015 | 25.50p | 25.50p | 25.25p | 25.50p | 5890 |
| 02/10/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/10/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/09/2015 | 25.50p | 25.50p | 25.10p | 25.50p | 10000 |
| 28/09/2015 | 25.50p | 25.50p | 25.25p | 25.50p | 4989 |
| 25/09/2015 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/09/2015 | 26.25p | 26.25p | 25.00p | 25.50p | 69750 |
| 23/09/2015 | 26.25p | 26.25p | 25.75p | 26.25p | 25288 |
| 22/09/2015 | 26.50p | 26.50p | 26.00p | 26.25p | 13709 |
| 21/09/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/09/2015 | 26.50p | 26.50p | 26.06p | 26.50p | 113586 |
| 17/09/2015 | 26.50p | 26.50p | 26.00p | 26.50p | 75000 |
| 16/09/2015 | 26.50p | 26.50p | 26.01p | 26.50p | 24190 |
| 15/09/2015 | 26.50p | 27.00p | 26.50p | 26.50p | 200 |
| 14/09/2015 | 26.50p | 26.50p | 26.30p | 26.50p | 903 |
| 11/09/2015 | 26.50p | 26.50p | 26.00p | 26.50p | 10000 |
| 10/09/2015 | 26.50p | 27.00p | 25.50p | 26.50p | 36801 |
| 09/09/2015 | 26.50p | 26.50p | 26.01p | 26.50p | 7520 |
| 08/09/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/09/2015 | 26.50p | 26.50p | 26.01p | 26.50p | 16784 |
| 04/09/2015 | 26.25p | 26.50p | 26.00p | 26.50p | 6344 |
| 03/09/2015 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 02/09/2015 | 26.25p | 26.35p | 26.00p | 26.25p | 23215 |
| 01/09/2015 | 26.25p | 27.00p | 25.50p | 26.25p | 207562 |
| 28/08/2015 | 26.25p | 26.25p | 25.50p | 26.25p | 60000 |
| 27/08/2015 | 26.25p | 26.25p | 25.50p | 26.25p | 43865 |
| 26/08/2015 | 26.25p | 26.25p | 25.50p | 26.25p | 57520 |
| 25/08/2015 | 26.12p | 26.25p | 25.27p | 26.25p | 15150 |
| 24/08/2015 | 25.62p | 27.00p | 25.25p | 26.12p | 82059 |
| 21/08/2015 | 26.50p | 26.50p | 26.00p | 26.50p | 64068 |
| 20/08/2015 | 26.50p | 26.50p | 26.02p | 26.50p | 28084 |
| 19/08/2015 | 26.50p | 26.50p | 26.02p | 26.50p | 83448 |
| 18/08/2015 | 25.50p | 26.37p | 25.50p | 26.37p | 78450 |
| 17/08/2015 | 25.50p | 26.00p | 25.50p | 25.50p | 46627 |
| 14/08/2015 | 25.00p | 25.50p | 24.95p | 25.50p | 40000 |
| 13/08/2015 | 25.00p | 25.50p | 24.50p | 25.00p | 14927 |
| 12/08/2015 | 25.00p | 25.00p | 24.50p | 25.00p | 30562 |
| 11/08/2015 | 25.00p | 25.25p | 24.50p | 25.00p | 40921 |
| 10/08/2015 | 25.00p | 25.00p | 24.50p | 25.00p | 6217 |
| 07/08/2015 | 25.25p | 25.25p | 24.50p | 25.00p | 15000 |
| 06/08/2015 | 25.25p | 25.50p | 24.00p | 25.25p | 99252 |
| 05/08/2015 | 25.25p | 25.25p | 25.00p | 25.25p | 8996 |
| 04/08/2015 | 26.00p | 26.00p | 25.00p | 25.25p | 62942 |
| 03/08/2015 | 26.50p | 26.50p | 25.00p | 26.00p | 349600 |
| 31/07/2015 | 26.50p | 26.50p | 26.00p | 26.50p | 15044 |
| 30/07/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/07/2015 | 26.75p | 26.75p | 25.75p | 26.50p | 44721 |
| 28/07/2015 | 25.75p | 26.75p | 25.50p | 26.75p | 464324 |
| 27/07/2015 | 23.75p | 25.86p | 23.75p | 25.75p | 1351109 |
| 24/07/2015 | 23.63p | 26.00p | 23.50p | 23.75p | 639000 |
| 23/07/2015 | 23.63p | 24.00p | 23.30p | 23.63p | 143640 |
| 22/07/2015 | 23.50p | 23.63p | 23.30p | 23.63p | 11057 |
| 21/07/2015 | 23.50p | 23.75p | 23.50p | 23.50p | 25000 |
| 20/07/2015 | 23.50p | 23.50p | 23.00p | 23.50p | 157802 |
| 17/07/2015 | 23.50p | 23.50p | 23.00p | 23.50p | 22500 |
| 16/07/2015 | 23.50p | 23.50p | 23.00p | 23.50p | 30209 |
| 15/07/2015 | 22.25p | 23.75p | 22.25p | 23.50p | 236189 |
| 14/07/2015 | 22.25p | 22.35p | 22.00p | 22.25p | 138547 |
| 13/07/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 10/07/2015 | 22.25p | 22.25p | 21.00p | 22.25p | 42024 |
| 09/07/2015 | 22.25p | 22.25p | 21.50p | 22.25p | 37500 |
| 08/07/2015 | 22.25p | 22.25p | 22.00p | 22.25p | 6500 |
| 07/07/2015 | 22.25p | 22.33p | 22.00p | 22.25p | 8991 |
| 06/07/2015 | 22.25p | 22.30p | 22.00p | 22.25p | 8890 |
| 03/07/2015 | 22.25p | 22.25p | 22.00p | 22.25p | 8500 |
| 02/07/2015 | 22.25p | 22.25p | 22.00p | 22.25p | 7500 |
| 01/07/2015 | 22.25p | 22.25p | 22.00p | 22.25p | 14367 |
| 30/06/2015 | 22.25p | 22.25p | 22.00p | 22.25p | 8372 |
| 29/06/2015 | 22.25p | 22.25p | 22.00p | 22.25p | 5702 |
| 26/06/2015 | 22.25p | 22.25p | 22.00p | 22.25p | 10000 |
| 25/06/2015 | 22.25p | 22.40p | 22.00p | 22.25p | 9660 |
| 24/06/2015 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 23/06/2015 | 22.13p | 22.35p | 22.13p | 22.25p | 31265 |
| 22/06/2015 | 21.63p | 22.27p | 21.60p | 22.13p | 220550 |
| 19/06/2015 | 21.75p | 21.88p | 21.00p | 21.63p | 571029 |
| 18/06/2015 | 21.75p | 21.75p | 20.00p | 21.75p | 126068 |
| 17/06/2015 | 22.75p | 22.89p | 21.00p | 21.75p | 156137 |
| 16/06/2015 | 24.38p | 24.38p | 22.00p | 22.75p | 134731 |
| 15/06/2015 | 24.50p | 24.50p | 23.25p | 24.38p | 33896 |
| 12/06/2015 | 24.50p | 24.50p | 24.00p | 24.50p | 52884 |
| 11/06/2015 | 24.88p | 24.88p | 24.00p | 24.50p | 28399 |
| 10/06/2015 | 24.88p | 24.88p | 22.00p | 24.88p | 50500 |
| 09/06/2015 | 24.88p | 24.88p | 24.50p | 24.88p | 3995 |
| 08/06/2015 | 24.88p | 25.50p | 24.25p | 24.88p | 47920 |
| 05/06/2015 | 24.88p | 24.88p | 24.25p | 24.88p | 10000 |
| 04/06/2015 | 24.88p | 24.88p | 24.25p | 24.88p | 7104 |
| 03/06/2015 | 24.88p | 24.88p | 24.28p | 24.88p | 10593 |
| 02/06/2015 | 24.88p | 24.88p | 24.25p | 24.88p | 119056 |
| 01/06/2015 | 24.88p | 24.88p | 24.30p | 24.88p | 600 |
| 29/05/2015 | 24.88p | 24.88p | 24.25p | 24.88p | 24452 |
| 28/05/2015 | 24.88p | 24.88p | 24.38p | 24.88p | 8000 |
| 27/05/2015 | 25.00p | 25.00p | 24.88p | 24.88p | 0 |
| 26/05/2015 | 24.88p | 25.00p | 24.25p | 25.00p | 45629 |
| 22/05/2015 | 24.75p | 24.88p | 24.25p | 24.88p | 266098 |
| 21/05/2015 | 25.00p | 25.00p | 24.50p | 25.00p | 81636 |
| 20/05/2015 | 25.00p | 25.00p | 24.25p | 25.00p | 77681 |
| 19/05/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/05/2015 | 25.00p | 25.00p | 24.50p | 25.00p | 51361 |
| 15/05/2015 | 25.00p | 25.00p | 24.00p | 25.00p | 277968 |
| 14/05/2015 | 24.88p | 25.50p | 24.25p | 25.00p | 86735 |
| 13/05/2015 | 24.88p | 24.88p | 24.25p | 24.88p | 2973 |
| 12/05/2015 | 24.88p | 24.88p | 24.25p | 24.88p | 6143 |
| 11/05/2015 | 24.88p | 24.88p | 23.75p | 24.88p | 96232 |
| 08/05/2015 | 25.00p | 25.00p | 24.00p | 24.88p | 43600 |
| 07/05/2015 | 25.00p | 25.10p | 25.00p | 25.00p | 79200 |
| 06/05/2015 | 25.00p | 25.00p | 24.83p | 25.00p | 45700 |
| 05/05/2015 | 25.00p | 25.00p | 24.50p | 25.00p | 21791 |
| 01/05/2015 | 25.00p | 25.00p | 24.90p | 25.00p | 2000 |
| 30/04/2015 | 25.00p | 25.00p | 24.75p | 25.00p | 8943 |
| 29/04/2015 | 25.00p | 25.00p | 23.50p | 25.00p | 76390 |
| 28/04/2015 | 25.25p | 25.25p | 24.50p | 25.00p | 16210 |
| 27/04/2015 | 25.25p | 25.25p | 24.75p | 25.25p | 34700 |
| 24/04/2015 | 25.38p | 25.38p | 25.00p | 25.25p | 8304 |
| 23/04/2015 | 25.50p | 25.50p | 24.75p | 25.50p | 51068 |
| 22/04/2015 | 25.50p | 25.50p | 25.00p | 25.50p | 39948 |
| 21/04/2015 | 25.38p | 25.50p | 25.00p | 25.50p | 47017 |
| 20/04/2015 | 26.25p | 26.25p | 25.00p | 25.38p | 102932 |
| 17/04/2015 | 26.50p | 27.70p | 25.61p | 26.25p | 481279 |
| 16/04/2015 | 25.50p | 25.50p | 25.00p | 25.50p | 30507 |
| 15/04/2015 | 25.50p | 25.50p | 25.05p | 25.50p | 13987 |
| 14/04/2015 | 25.50p | 25.50p | 25.00p | 25.50p | 22026 |
| 13/04/2015 | 25.50p | 25.50p | 25.05p | 25.50p | 3397 |
| 10/04/2015 | 25.50p | 25.50p | 25.00p | 25.50p | 55737 |
| 09/04/2015 | 25.50p | 25.50p | 25.00p | 25.50p | 68332 |
| 08/04/2015 | 25.50p | 25.50p | 25.25p | 25.50p | 20771 |
| 07/04/2015 | 25.50p | 25.50p | 25.30p | 25.50p | 35 |
| 02/04/2015 | 25.50p | 25.50p | 25.00p | 25.50p | 301012 |
| 01/04/2015 | 25.50p | 26.00p | 25.00p | 26.00p | 244780 |
| 31/03/2015 | 25.50p | 25.50p | 24.95p | 25.50p | 42727 |
| 30/03/2015 | 25.50p | 25.50p | 24.50p | 25.50p | 69739 |
| 27/03/2015 | 25.62p | 25.62p | 25.00p | 25.50p | 49265 |
| 26/03/2015 | 25.62p | 26.00p | 25.25p | 26.00p | 16292 |
| 25/03/2015 | 25.62p | 25.62p | 25.25p | 25.62p | 20800 |
| 24/03/2015 | 25.62p | 25.62p | 25.13p | 25.62p | 156439 |
| 23/03/2015 | 25.62p | 25.64p | 25.25p | 25.62p | 21886 |
| 20/03/2015 | 25.62p | 25.80p | 25.25p | 25.62p | 116148 |
| 19/03/2015 | 25.25p | 25.62p | 24.75p | 25.62p | 169634 |
| 18/03/2015 | 25.50p | 25.55p | 24.50p | 25.13p | 220646 |
| 17/03/2015 | 26.37p | 26.74p | 25.00p | 25.50p | 327354 |
| 16/03/2015 | 25.75p | 26.18p | 25.55p | 26.12p | 175285 |
| 13/03/2015 | 25.13p | 25.91p | 25.09p | 25.75p | 277832 |
| 12/03/2015 | 25.13p | 25.13p | 25.00p | 25.13p | 33346 |
| 11/03/2015 | 25.13p | 25.13p | 25.00p | 25.13p | 287499 |
| 10/03/2015 | 26.50p | 26.50p | 24.50p | 24.88p | 276090 |
| 09/03/2015 | 26.75p | 26.80p | 26.00p | 26.50p | 145566 |
| 06/03/2015 | 26.75p | 26.88p | 26.50p | 26.75p | 18458 |
| 05/03/2015 | 27.25p | 27.25p | 26.50p | 26.75p | 210695 |
| 04/03/2015 | 27.25p | 27.25p | 27.00p | 27.25p | 68232 |
| 03/03/2015 | 26.75p | 27.40p | 26.75p | 27.25p | 230651 |
| 02/03/2015 | 28.00p | 28.28p | 26.50p | 26.75p | 315540 |
| 27/02/2015 | 28.25p | 28.39p | 27.75p | 28.13p | 684153 |
| 26/02/2015 | 26.25p | 28.39p | 26.25p | 28.13p | 740384 |
| 25/02/2015 | 24.00p | 26.86p | 24.00p | 26.25p | 326734 |
| 24/02/2015 | 24.00p | 24.44p | 23.25p | 24.00p | 692851 |
| 23/02/2015 | 25.50p | 25.50p | 23.00p | 24.00p | 361014 |
| 20/02/2015 | 22.50p | 26.49p | 22.50p | 25.50p | 602940 |
| 19/02/2015 | 21.75p | 23.00p | 21.51p | 22.50p | 331896 |
| 18/02/2015 | 22.00p | 23.00p | 21.30p | 21.75p | 944305 |
| 17/02/2015 | 20.63p | 21.00p | 20.10p | 20.50p | 160356 |
| 16/02/2015 | 19.25p | 20.95p | 18.95p | 20.63p | 1904150 |
| 13/02/2015 | 19.25p | 19.25p | 18.50p | 19.25p | 426000 |
| 12/02/2015 | 19.25p | 19.25p | 18.50p | 19.25p | 431318 |
| 11/02/2015 | 19.25p | 19.25p | 18.50p | 19.25p | 5340 |
| 10/02/2015 | 19.25p | 19.25p | 18.50p | 19.25p | 114977 |
| 09/02/2015 | 19.25p | 19.25p | 18.50p | 19.25p | 273404 |
| 06/02/2015 | 19.25p | 19.25p | 18.57p | 19.25p | 26399 |
| 05/02/2015 | 19.25p | 19.35p | 18.80p | 19.25p | 206569 |
| 04/02/2015 | 19.25p | 19.25p | 18.56p | 19.25p | 102085 |
| 03/02/2015 | 19.25p | 19.25p | 18.88p | 19.25p | 63683 |
| 02/02/2015 | 19.00p | 19.25p | 18.90p | 19.25p | 180000 |
| 30/01/2015 | 18.75p | 19.23p | 18.50p | 19.00p | 175659 |
| 29/01/2015 | 18.75p | 19.30p | 18.75p | 18.75p | 18164 |
| 28/01/2015 | 18.13p | 19.28p | 17.45p | 18.75p | 91213 |
| 27/01/2015 | 18.13p | 18.13p | 18.00p | 18.13p | 80840 |
| 26/01/2015 | 18.50p | 19.50p | 17.50p | 18.13p | 206904 |
| 23/01/2015 | 18.63p | 18.63p | 17.00p | 18.25p | 502642 |
| 22/01/2015 | 19.25p | 19.25p | 18.00p | 18.63p | 164012 |
| 21/01/2015 | 19.63p | 19.63p | 18.25p | 19.25p | 226700 |
| 20/01/2015 | 20.38p | 20.38p | 19.50p | 19.63p | 161873 |
| 19/01/2015 | 21.00p | 21.00p | 19.88p | 20.50p | 195886 |
| 16/01/2015 | 21.50p | 21.50p | 20.50p | 21.00p | 259824 |
| 15/01/2015 | 21.50p | 21.50p | 21.00p | 21.50p | 105515 |
| 14/01/2015 | 21.50p | 21.50p | 21.35p | 21.50p | 1100 |
| 13/01/2015 | 22.50p | 22.50p | 20.00p | 21.50p | 75743 |
| 12/01/2015 | 22.50p | 22.60p | 22.00p | 22.50p | 14393 |
| 09/01/2015 | 22.25p | 23.00p | 21.50p | 22.50p | 220482 |
| 08/01/2015 | 20.87p | 22.62p | 20.50p | 22.25p | 223477 |
| 07/01/2015 | 22.00p | 22.00p | 20.00p | 20.87p | 134209 |
| 06/01/2015 | 23.75p | 23.75p | 22.00p | 22.25p | 63733 |
| 05/01/2015 | 25.75p | 25.75p | 23.00p | 23.75p | 153647 |
| 02/01/2015 | 25.75p | 25.75p | 24.50p | 25.75p | 98010 |
| 31/12/2014 | 25.00p | 25.98p | 24.75p | 25.50p | 1021026 |
| 30/12/2014 | 26.25p | 26.25p | 24.20p | 25.00p | 81719 |
*Close Price adjusted for both dividends and splits